Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.50	42.50	41.90	41.90	830	-0.07(-0.16%)
Apr 28, 2022	41.79	42.18	41.69	41.96	4,804	+0.49(+1.18%)
Apr 27, 2022	41.66	41.66	41.15	41.47	13,514	+0.25(+0.61%)
Apr 26, 2022	41.75	41.75	41.11	41.22	2,760	-0.64(-1.52%)
Apr 25, 2022	41.88	42.06	41.61	41.86	55,792	-0.45(-1.06%)
Apr 22, 2022	42.47	42.47	42.31	42.31	1,910	-0.21(-0.49%)
Apr 21, 2022	43.21	43.33	42.51	42.51	23,021	-0.79(-1.82%)
Apr 20, 2022	43.27	43.30	43.15	43.30	1,396	+0.47(+1.09%)
Apr 19, 2022	42.72	42.84	42.72	42.84	664	+0.30(+0.69%)
Apr 18, 2022	42.59	42.72	42.54	42.54	705	-0.45(-1.05%)
Apr 14, 2022	43.22	43.22	42.99	42.99	1,651	+0.11(+0.26%)
Apr 13, 2022	42.77	42.92	42.63	42.88	1,628	+0.43(+1.01%)
Apr 12, 2022	42.56	42.56	42.36	42.45	835	-0.35(-0.82%)
Apr 11, 2022	42.73	42.80	42.73	42.80	536	-0.40(-0.92%)
Apr 08, 2022	42.77	43.20	42.77	43.20	1,187	-0.12(-0.28%)
Apr 07, 2022	43.23	43.57	43.23	43.33	3,642	-0.24(-0.56%)
Apr 06, 2022	43.32	43.57	43.32	43.57	1,640	-1.31(-2.91%)
Apr 05, 2022	44.88	44.88	44.88	44.88	354	-0.53(-1.18%)
Apr 01, 2022				45.41	158	-0.92(-1.99%)
Mar 31, 2022	45.95	46.34	45.94	46.34	1,043	+0.17(+0.38%)
Mar 30, 2022	46.38	46.39	45.97	46.16	4,200	-0.25(-0.53%)
Mar 29, 2022	46.34	46.41	46.12	46.41	1,745	+0.55(+1.20%)
Mar 25, 2022				45.86	411	-0.02(-0.04%)
Mar 24, 2022	45.80	46.14	45.76	45.88	1,754	-0.04(-0.08%)
Mar 23, 2022	45.99	46.08	45.92	45.92	2,822	-0.24(-0.53%)
Mar 22, 2022	46.13	46.16	46.02	46.16	2,700	+0.26(+0.57%)
Mar 21, 2022	46.23	46.23	45.90	45.90	996	+0.57(+1.27%)
Mar 17, 2022				45.33	72	+0.74(+1.65%)
Mar 16, 2022	44.59	44.59	44.59	44.59	593	+0.74(+1.68%)
Mar 15, 2022	43.86	43.86	43.86	43.86	545	+0.00(+0.00%)
Mar 14, 2022	44.23	44.39	43.65	43.85	3,060	+0.12(+0.28%)
Mar 11, 2022	44.13	44.30	43.65	43.73	2,615	+0.05(+0.11%)
Mar 10, 2022	43.68	43.70	43.66	43.69	2,023	-0.08(-0.17%)
Mar 09, 2022	43.76	43.76	43.76	43.76	512	+0.84(+1.97%)
Mar 08, 2022	43.26	43.26	42.35	42.92	1,383	-0.98(-2.24%)
Mar 07, 2022	44.12	44.12	43.90	43.90	1,142	-1.26(-2.80%)
Mar 04, 2022	45.06	45.20	45.01	45.16	4,384	+0.10(+0.22%)
Mar 01, 2022				45.07	94	-0.73(-1.60%)
Feb 28, 2022	45.66	45.84	45.58	45.80	11,898	+0.23(+0.51%)
Feb 25, 2022	45.40	45.56	45.26	45.56	1,226	+0.93(+2.08%)
Feb 24, 2022	44.01	44.63	43.95	44.63	3,141	-0.28(-0.63%)
Feb 23, 2022	45.24	45.32	44.92	44.92	4,819	-0.69(-1.52%)
Feb 22, 2022	45.58	45.61	45.39	45.61	1,589	-0.42(-0.92%)
Feb 18, 2022				46.03	0	-0.04(-0.08%)
Feb 17, 2022	46.17	46.17	46.07	46.07	1,164	-0.40(-0.87%)
Feb 16, 2022	46.42	46.64	46.10	46.47	1,431	-0.25(-0.54%)
Feb 15, 2022	46.22	46.73	46.22	46.73	3,816	+0.38(+0.81%)
Feb 14, 2022	46.70	46.70	46.22	46.35	1,384	+0.05(+0.10%)
Feb 11, 2022	46.44	46.44	46.28	46.30	598	+0.04(+0.08%)
Feb 10, 2022	46.82	46.82	46.27	46.27	901	-0.62(-1.32%)
Feb 09, 2022	46.75	46.98	46.75	46.89	1,215	+0.71(+1.55%)
Feb 08, 2022	46.01	46.29	46.01	46.17	2,985	+0.14(+0.31%)
Feb 07, 2022	45.93	46.03	45.93	46.03	392	+0.17(+0.36%)
Feb 04, 2022	45.99	46.16	45.71	45.86	1,757	-0.02(-0.04%)
Feb 03, 2022	45.79			45.88	1,245	-0.29(-0.62%)
Feb 02, 2022	46.43	46.54	46.03	46.17	3,233	-1.63(-3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.